Red Violet, Inc. RDVT
73.57 USD -2.44 (-3.20%)
Regular-session close
73.57 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
73.02 Day range 77.34
34.40 52-week range 82.40
- YTD
- +29.18%
- 1 year
- +27.93%
RDVT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 76.20 | 77.34 | 73.02 | 73.57 | -2.43 | -3.20% | 179,993 |
| Nov 12, 2026 | 75.23 | 76.03 | 73.54 | 76.00 | +0.86 | +1.14% | 101,400 |
| Nov 11, 2026 | 74.53 | 75.66 | 73.50 | 75.14 | +1.85 | +2.52% | 114,500 |
| Nov 10, 2026 | 72.07 | 73.61 | 71.82 | 73.29 | +0.82 | +1.13% | 104,600 |
| Nov 9, 2026 | 70.17 | 73.12 | 70.17 | 72.47 | +2.37 | +3.38% | 118,400 |
| Nov 6, 2026 | 71.35 | 72.77 | 68.95 | 70.10 | -2.02 | -2.80% | 190,400 |
| Nov 5, 2026 | 73.71 | 76.13 | 62.98 | 72.12 | -7.88 | -9.85% | 653,000 |
| Nov 4, 2026 | 79.85 | 82.05 | 79.07 | 80.00 | +0.42 | +0.53% | 219,700 |
| Nov 3, 2026 | 77.26 | 79.93 | 75.50 | 79.58 | +1.85 | +2.38% | 126,900 |
| Nov 2, 2026 | 80.00 | 80.40 | 77.40 | 77.73 | -2.27 | -2.84% | 169,500 |
| Oct 30, 2026 | 80.45 | 80.70 | 78.55 | 80.00 | -0.46 | -0.57% | 123,600 |
| Oct 29, 2026 | 81.67 | 82.26 | 79.42 | 80.46 | -1.94 | -2.35% | 169,000 |
| Oct 28, 2026 | 81.25 | 83.15 | 81.17 | 82.40 | +1.17 | +1.44% | 187,900 |
| Oct 27, 2026 | 80.12 | 82.10 | 79.15 | 81.23 | +1.11 | +1.39% | 167,600 |
| Oct 26, 2026 | 81.05 | 82.19 | 79.41 | 80.12 | -0.68 | -0.84% | 193,800 |
| Oct 23, 2026 | 78.00 | 80.98 | 77.45 | 80.80 | +2.71 | +3.47% | 124,300 |
| Oct 22, 2026 | 78.65 | 79.24 | 77.65 | 78.09 | -0.47 | -0.60% | 89,000 |
| Oct 21, 2026 | 76.21 | 78.74 | 76.18 | 78.56 | +2.31 | +3.03% | 97,300 |
| Oct 20, 2026 | 75.09 | 76.74 | 74.00 | 76.25 | +1.76 | +2.36% | 95,800 |
| Oct 19, 2026 | 74.00 | 74.65 | 72.77 | 74.49 | +0.49 | +0.66% | 405,900 |
| Oct 16, 2026 | 77.50 | 78.30 | 73.60 | 74.00 | -3.17 | -4.11% | 215,100 |
| Oct 15, 2026 | 76.00 | 77.22 | 74.51 | 77.17 | +1.21 | +1.59% | 132,600 |
| Oct 14, 2026 | 77.80 | 78.12 | 75.68 | 75.96 | -2.60 | -3.31% | 127,500 |
| Oct 13, 2026 | 80.27 | 81.40 | 78.18 | 78.56 | -1.61 | -2.01% | 155,700 |
| Oct 12, 2026 | 79.30 | 80.74 | 77.43 | 80.17 | +0.39 | +0.49% | 99,800 |
| Oct 9, 2026 | 79.78 | 80.84 | 78.54 | 79.78 | -0.08 | -0.10% | 134,700 |
| Oct 8, 2026 | 77.88 | 80.75 | 77.50 | 79.86 | +2.01 | +2.58% | 214,700 |
| Oct 7, 2026 | 77.66 | 78.28 | 76.54 | 77.85 | -0.17 | -0.22% | 130,300 |
| Oct 6, 2026 | 80.30 | 80.59 | 77.98 | 78.02 | -1.87 | -2.34% | 132,300 |
| Oct 5, 2026 | 79.52 | 81.29 | 78.89 | 79.89 | +0.62 | +0.78% | 148,600 |
| Oct 2, 2026 | 80.74 | 81.00 | 79.06 | 79.27 | -0.98 | -1.22% | 152,400 |
| Oct 1, 2026 | 79.66 | 81.79 | 79.29 | 80.25 | +1.24 | +1.57% | 186,500 |
| Sep 30, 2026 | 79.50 | 80.90 | 78.47 | 79.01 | -0.31 | -0.39% | 256,600 |
| Sep 29, 2026 | 78.97 | 79.79 | 77.83 | 79.32 | +0.71 | +0.90% | 184,600 |
| Sep 28, 2026 | 78.19 | 79.40 | 76.49 | 78.61 | +0.06 | +0.08% | 151,100 |
| Sep 25, 2026 | 78.94 | 80.39 | 77.65 | 78.55 | -0.51 | -0.65% | 249,700 |
| Sep 24, 2026 | 76.24 | 79.50 | 76.24 | 79.06 | +2.86 | +3.75% | 151,100 |
| Sep 23, 2026 | 73.83 | 76.39 | 72.98 | 76.20 | +2.79 | +3.80% | 236,600 |
| Sep 22, 2026 | 75.64 | 76.12 | 72.44 | 73.41 | -2.09 | -2.77% | 195,500 |
| Sep 21, 2026 | 76.35 | 76.70 | 74.91 | 75.50 | -0.44 | -0.58% | 135,700 |
| Sep 18, 2026 | 77.26 | 77.26 | 75.71 | 75.94 | -1.18 | -1.53% | 289,500 |
| Sep 17, 2026 | 79.17 | 80.29 | 76.85 | 77.12 | -0.40 | -0.52% | 269,500 |
| Sep 16, 2026 | 75.26 | 78.21 | 75.21 | 77.52 | +1.31 | +1.72% | 265,100 |
| Sep 15, 2026 | 75.36 | 76.65 | 74.92 | 76.21 | -0.08 | -0.10% | 161,800 |
| Sep 14, 2026 | 76.24 | 78.80 | 76.10 | 76.29 | +1.27 | +1.69% | 233,000 |
| Sep 11, 2026 | 73.56 | 75.42 | 73.56 | 75.02 | +1.97 | +2.70% | 198,200 |
| Sep 10, 2026 | 74.07 | 75.03 | 72.90 | 73.05 | -1.35 | -1.81% | 174,900 |
| Sep 9, 2026 | 74.15 | 75.19 | 73.56 | 74.40 | -0.32 | -0.43% | 183,500 |
| Sep 8, 2026 | 75.00 | 75.71 | 73.18 | 74.72 | -1.42 | -1.86% | 138,800 |
| Sep 4, 2026 | 75.56 | 76.35 | 74.01 | 76.14 | -0.29 | -0.38% | 148,400 |
| Sep 3, 2026 | 73.19 | 77.36 | 72.43 | 76.43 | +4.96 | +6.94% | 338,200 |
| Sep 2, 2026 | 74.79 | 75.58 | 71.22 | 71.47 | -4.09 | -5.41% | 205,000 |
| Sep 1, 2026 | 73.70 | 76.18 | 72.49 | 75.56 | +2.40 | +3.28% | 349,700 |
| Aug 31, 2026 | 73.00 | 74.28 | 72.18 | 73.16 | -0.14 | -0.19% | 383,200 |
| Aug 28, 2026 | 73.46 | 74.82 | 72.47 | 73.30 | +1.30 | +1.81% | 221,900 |
| Aug 27, 2026 | 70.40 | 72.09 | 70.40 | 72.00 | +2.50 | +3.60% | 382,500 |
| Aug 26, 2026 | 68.53 | 70.25 | 68.53 | 69.50 | +0.11 | +0.16% | 108,600 |
| Aug 25, 2026 | 70.29 | 70.64 | 68.41 | 69.39 | -0.78 | -1.11% | 178,800 |
| Aug 24, 2026 | 71.09 | 71.24 | 69.28 | 70.17 | -1.00 | -1.41% | 201,300 |
| Aug 21, 2026 | 70.89 | 71.17 | 68.79 | 71.17 | +0.64 | +0.91% | 149,300 |
| Aug 20, 2026 | 69.70 | 70.98 | 69.31 | 70.53 | +0.77 | +1.10% | 219,800 |
| Aug 19, 2026 | 67.95 | 70.07 | 66.35 | 69.76 | +1.57 | +2.30% | 267,800 |
| Aug 18, 2026 | 67.87 | 69.97 | 67.79 | 68.19 | +0.15 | +0.22% | 102,300 |
| Aug 17, 2026 | 70.72 | 70.72 | 67.85 | 68.04 | -1.74 | -2.49% | 158,200 |
| Aug 14, 2026 | 74.00 | 74.20 | 68.95 | 69.78 | -3.96 | -5.37% | 318,400 |
65 days, newest first. Daily bars as drawn on the RDVT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.